Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 20.37 20.49 20.16 20.42 0 -0.05(-0.23%)
Aug 28, 2008 20.10 20.51 20.04 20.47 1,495,642 +0.23(+1.16%)
Aug 27, 2008 20.37 20.42 20.12 20.23 1,310,523 -0.28(-1.35%)
Aug 26, 2008 20.70 20.97 20.35 20.51 1,262,067 -0.43(-2.03%)
Aug 25, 2008 20.66 21.03 20.65 20.93 1,171,588 +0.37(+1.81%)
Aug 22, 2008 20.54 20.74 20.42 20.56 0 -0.05(-0.26%)
Aug 21, 2008 20.99 20.99 20.22 20.61 1,704,164 -0.22(-1.05%)
Aug 20, 2008 20.95 21.10 20.61 20.83 1,070,221 -0.04(-0.18%)
Aug 19, 2008 21.46 21.49 20.79 20.87 1,700,973 -0.76(-3.52%)
Aug 18, 2008 21.84 21.86 21.42 21.63 1,177,650 +0.02(+0.07%)
Aug 15, 2008 21.70 21.89 21.53 21.61 0 -0.15(-0.71%)
Aug 14, 2008 21.61 22.10 21.48 21.77 1,526,959 +0.03(+0.15%)
Aug 13, 2008 22.02 22.02 21.53 21.74 2,534,542 -0.51(-2.30%)
Aug 12, 2008 22.26 22.35 21.88 22.25 2,169,634 +0.39(+1.80%)
Aug 11, 2008 21.85 21.97 21.00 21.85 2,513,969 +0.78(+3.71%)
Aug 08, 2008 20.39 21.22 20.35 21.07 1,961,905 +0.69(+3.37%)
Aug 07, 2008 20.70 20.75 20.31 20.39 2,314,137 -0.52(-2.47%)
Aug 06, 2008 21.51 21.51 20.73 20.90 3,615,871 -0.10(-0.48%)
Aug 05, 2008 20.64 21.08 20.53 21.00 2,051,193 +0.90(+4.47%)
Aug 04, 2008 20.74 20.74 19.82 20.10 2,128,592 -0.24(-1.20%)
Aug 01, 2008 20.40 20.69 20.15 20.35 2,791,127 -0.41(-2.00%)
Jul 31, 2008 21.29 21.29 20.61 20.76 3,523,001 -0.26(-1.24%)
Jul 30, 2008 20.67 21.28 20.53 21.02 4,020,501 +0.63(+3.08%)
Jul 29, 2008 20.40 20.44 19.72 20.40 3,656,682 +0.76(+3.85%)
Jul 28, 2008 19.75 20.01 19.51 19.64 2,196,924 -0.35(-1.76%)
Jul 25, 2008 20.22 20.25 19.76 19.99 3,350,403 -0.09(-0.45%)
Jul 24, 2008 21.14 21.16 19.98 20.08 2,791,722 -1.11(-5.24%)
Jul 23, 2008 21.18 21.40 20.87 21.19 5,231,519 +0.33(+1.58%)
Jul 22, 2008 22.54 22.60 20.00 20.86 8,206,357 -3.43(-14.12%)
Jul 21, 2008 23.90 24.46 23.83 24.29 1,276,491 -0.05(-0.20%)
Jul 18, 2008 24.77 24.91 24.06 24.34 1,264,933 -0.63(-2.51%)
Jul 17, 2008 23.74 25.01 23.62 24.97 2,947,884 +1.61(+6.90%)
Jul 16, 2008 22.68 23.36 22.24 23.36 2,167,964 +0.63(+2.78%)
Jul 15, 2008 22.40 22.86 21.60 22.73 4,064,635 +0.30(+1.35%)
Jul 14, 2008 23.70 23.74 22.26 22.42 3,044,947 +0.00(+0.00%)
Jul 11, 2008 23.14 23.16 22.01 22.42 3,630,808 -0.78(-3.35%)
Jul 10, 2008 23.64 23.67 23.05 23.20 1,727,586 -0.14(-0.59%)
Jul 09, 2008 23.83 23.83 23.31 23.34 1,913,243 -0.33(-1.39%)
Jul 08, 2008 23.26 23.74 23.06 23.67 2,958,107 +0.44(+1.90%)
Jul 07, 2008 24.48 24.48 22.92 23.23 3,015,462 -1.00(-4.13%)
Jul 04, 2008 24.41 24.46 24.16 24.23 1,209,394 +0.00(+0.00%)
Jul 03, 2008 24.41 24.46 24.16 24.23 1,209,394 +0.18(+0.75%)
Jul 02, 2008 25.05 25.08 24.03 24.04 1,818,513 -0.42(-1.72%)
Jul 01, 2008 24.36 24.67 23.90 24.46 2,653,604 -0.33(-1.33%)
Jun 30, 2008 25.20 25.37 24.70 24.79 1,879,125 -0.38(-1.50%)
Jun 27, 2008 25.42 25.71 25.07 25.17 4,938,624 -0.06(-0.25%)
Jun 26, 2008 25.74 26.03 25.16 25.24 2,688,740 -0.86(-3.30%)
Jun 25, 2008 26.01 26.77 25.95 26.10 2,135,118 +0.16(+0.61%)
Jun 24, 2008 26.07 26.42 25.92 25.94 2,352,291 -1.10(-4.07%)
Jun 23, 2008 26.97 27.53 26.88 27.04 1,375,131 +0.01(+0.02%)
Jun 20, 2008 27.76 27.82 26.85 27.03 2,141,347 -0.88(-3.16%)
Jun 19, 2008 27.07 27.99 26.99 27.92 1,559,685 +0.53(+1.92%)
Jun 18, 2008 28.01 28.04 27.35 27.39 1,809,043 -0.89(-3.14%)
Jun 17, 2008 28.87 28.97 28.19 28.28 1,852,905 -0.57(-1.99%)
Jun 16, 2008 28.66 29.03 28.50 28.85 1,184,176 +0.53(+1.88%)
Jun 13, 2008 28.08 28.46 28.04 28.32 1,688,022 -0.08(-0.28%)
Jun 12, 2008 27.57 28.64 27.56 28.40 1,806,397 +0.84(+3.05%)
Jun 11, 2008 28.16 28.29 27.56 27.56 1,514,930 -1.01(-3.52%)
Jun 10, 2008 28.28 28.71 27.96 28.57 1,386,243 +0.13(+0.47%)
Jun 09, 2008 28.26 28.67 28.20 28.43 1,264,593 +0.02(+0.07%)
Jun 06, 2008 29.02 29.39 28.41 28.41 1,080,694 -0.62(-2.14%)
Jun 05, 2008 28.70 29.07 28.57 29.03 948,761 +0.56(+1.96%)
Jun 04, 2008 28.77 28.77 28.33 28.47 1,156,700 -0.28(-0.96%)
Jun 03, 2008 28.92 29.01 28.61 28.75 1,450,029 -0.27(-0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.